Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.19	12.23	12.10	12.16	1,633,152	-0.03(-0.25%)
Mar 30, 2004	11.93	12.21	11.90	12.19	1,926,785	+0.26(+2.21%)
Mar 29, 2004	11.89	11.94	11.78	11.93	1,909,528	+0.06(+0.52%)
Mar 26, 2004	11.89	11.97	11.86	11.87	2,194,532	-0.08(-0.67%)
Mar 25, 2004	11.97	12.02	11.94	11.95	1,887,303	+0.00(+0.00%)
Mar 24, 2004	11.93	11.98	11.88	11.95	1,556,802	-0.03(-0.22%)
Mar 23, 2004	11.97	11.99	11.82	11.97	2,090,989	-0.03(-0.29%)
Mar 22, 2004	12.10	12.12	11.92	12.01	1,880,243	-0.10(-0.79%)
Mar 19, 2004	12.16	12.28	12.10	12.10	2,063,012	-0.12(-0.97%)
Mar 18, 2004	12.48	12.48	12.20	12.22	2,101,448	-0.35(-2.80%)
Mar 17, 2004	12.33	12.60	12.33	12.57	2,287,093	+0.29(+2.37%)
Mar 16, 2004	12.24	12.33	12.19	12.28	1,931,753	+0.12(+0.97%)
Mar 15, 2004	12.12	12.21	12.08	12.17	1,272,060	-0.04(-0.31%)
Mar 12, 2004	12.07	12.27	12.06	12.20	1,154,397	+0.08(+0.63%)
Mar 11, 2004	12.28	12.39	12.12	12.13	1,445,938	-0.24(-1.92%)
Mar 10, 2004	12.55	12.56	12.31	12.36	1,453,783	-0.15(-1.19%)
Mar 09, 2004	12.58	12.58	12.46	12.51	1,835,531	-0.07(-0.55%)
Mar 08, 2004	12.61	12.61	12.56	12.58	1,172,439	-0.02(-0.18%)
Mar 05, 2004	12.56	12.62	12.52	12.61	2,160,018	+0.04(+0.34%)
Mar 04, 2004	12.47	12.60	12.45	12.56	1,384,754	+0.07(+0.55%)
Mar 03, 2004	12.39	12.49	12.37	12.49	2,360,828	+0.10(+0.83%)
Mar 02, 2004	12.38	12.42	12.31	12.39	2,335,465	+0.01(+0.06%)
Mar 01, 2004	12.31	12.43	12.28	12.38	2,798,532	+0.26(+2.14%)
Feb 27, 2004	11.92	12.18	11.92	12.12	3,072,816	+0.01(+0.06%)
Feb 26, 2004	11.99	12.14	11.99	12.12	2,278,988	+0.04(+0.35%)
Feb 25, 2004	11.97	12.14	11.95	12.07	2,432,210	+0.07(+0.61%)
Feb 24, 2004	11.95	12.04	11.88	12.00	3,307,356	+0.18(+1.52%)
Feb 23, 2004	11.84	11.88	11.79	11.82	1,332,721	-0.01(-0.10%)
Feb 20, 2004	11.89	11.89	11.78	11.83	1,914,496	-0.03(-0.23%)
Feb 19, 2004	11.97	12.02	11.86	11.86	1,635,244	-0.03(-0.29%)
Feb 18, 2004	11.87	11.94	11.87	11.89	1,738,525	-0.02(-0.16%)
Feb 17, 2004	11.86	11.97	11.85	11.91	1,281,211	+0.05(+0.45%)
Feb 13, 2004	11.96	11.99	11.86	11.86	732,905	-0.11(-0.93%)
Feb 12, 2004	11.93	12.02	11.92	11.97	1,268,399	-0.08(-0.70%)
Feb 11, 2004	11.89	12.06	11.81	12.05	1,764,411	+0.10(+0.80%)
Feb 10, 2004	11.78	11.97	11.76	11.96	1,882,073	+0.18(+1.49%)
Feb 09, 2004	11.86	11.88	11.78	11.78	1,378,217	-0.13(-1.06%)
Feb 06, 2004	11.83	11.91	11.78	11.91	1,159,888	+0.08(+0.68%)
Feb 05, 2004	11.80	11.87	11.79	11.83	2,596,153	+0.01(+0.10%)
Feb 04, 2004	11.86	11.86	11.73	11.82	2,086,806	-0.05(-0.45%)
Feb 03, 2004	11.83	11.89	11.76	11.87	2,746,238	+0.04(+0.36%)
Feb 02, 2004	11.88	11.95	11.81	11.83	2,101,971	-0.08(-0.67%)
Jan 30, 2004	11.95	11.99	11.84	11.91	1,742,709	-0.08(-0.67%)
Jan 29, 2004	11.95	12.12	11.93	11.99	2,636,158	+0.04(+0.35%)
Jan 28, 2004	12.09	12.12	11.89	11.95	2,954,892	-0.07(-0.60%)
Jan 27, 2004	12.12	12.17	12.00	12.02	2,881,942	-0.02(-0.16%)
Jan 26, 2004	12.22	12.22	11.92	12.04	1,429,989	-0.18(-1.47%)
Jan 23, 2004	12.12	12.27	12.10	12.22	2,601,382	+0.10(+0.85%)
Jan 22, 2004	11.97	12.16	11.91	12.12	2,625,438	+0.11(+0.96%)
Jan 21, 2004	11.80	12.02	11.74	12.00	2,791,734	+0.20(+1.65%)
Jan 20, 2004	11.66	11.81	11.63	11.81	2,799,055	+0.13(+1.15%)
Jan 16, 2004	11.54	11.70	11.52	11.67	2,128,641	+0.13(+1.16%)
Jan 15, 2004	11.64	11.64	11.48	11.54	1,372,203	-0.06(-0.53%)
Jan 14, 2004	11.37	11.60	11.37	11.60	1,775,654	+0.23(+1.98%)
Jan 13, 2004	11.41	11.45	11.29	11.37	1,684,924	-0.03(-0.30%)
Jan 12, 2004	11.54	11.59	11.39	11.41	979,734	-0.12(-1.06%)
Jan 09, 2004	11.47	11.61	11.45	11.53	1,365,928	+0.03(+0.30%)
Jan 08, 2004	11.53	11.55	11.44	11.50	1,841,807	-0.07(-0.56%)
Jan 07, 2004	11.55	11.61	11.47	11.56	2,733,687	+0.01(+0.10%)
Jan 06, 2004	11.49	11.57	11.48	11.55	2,308,795	+0.06(+0.50%)
Jan 05, 2004	11.56	11.66	11.41	11.49	1,730,943	-0.06(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.